Xingye Alloy Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.900 | 0.940 | 0.900 | 0.900 | 0.872 | 24,000 |
| 2026-07-03 | 0.870 | 0.900 | 0.870 | 0.870 | 0.843 | 44,000 |
| 2026-06-30 | 0.860 | 0.920 | 0.860 | 0.910 | 0.882 | 129,000 |
| 2026-06-26 | 0.940 | 0.940 | 0.900 | 0.900 | 0.872 | 127,000 |
| 2026-06-25 | 0.950 | 0.950 | 0.940 | 0.940 | 0.911 | 86,000 |
| 2026-06-24 | 0.940 | 1.000 | 0.940 | 0.990 | 0.959 | 325,000 |
| 2026-06-23 | 0.950 | 0.950 | 0.940 | 0.940 | 0.911 | 31,000 |
| 2026-06-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.921 | 24,200 |
| 2026-06-18 | 0.960 | 0.960 | 0.950 | 0.950 | 0.921 | 10,000 |
| 2026-06-16 | 0.950 | 1.000 | 0.950 | 1.000 | 0.969 | 208,000 |
| 2026-06-15 | 0.970 | 0.980 | 0.950 | 0.950 | 0.921 | 37,000 |
| 2026-06-12 | 1.000 | 1.000 | 0.950 | 0.950 | 0.921 | 215,000 |
| 2026-06-10 | 0.950 | 1.000 | 0.940 | 1.000 | 0.969 | 214,000 |
| 2026-06-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.930 | 10,000 |
| 2026-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 1,000 |
| 2026-06-02 | 1.000 | 1.000 | 0.960 | 1.000 | 0.969 | 203,000 |
| 2026-05-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 200,000 |
| 2026-05-26 | 0.980 | 0.990 | 0.950 | 0.990 | 0.959 | 203,000 |
| 2026-05-22 | 0.990 | 0.990 | 0.960 | 0.990 | 0.959 | 213,000 |
| 2026-05-21 | 0.980 | 0.990 | 0.960 | 0.990 | 0.959 | 370,000 |
| 2026-05-19 | 0.940 | 0.990 | 0.940 | 0.980 | 0.950 | 292,000 |
| 2026-05-18 | 0.940 | 0.970 | 0.940 | 0.970 | 0.940 | 6,000 |
| 2026-05-15 | 0.980 | 0.980 | 0.950 | 0.970 | 0.940 | 212,000 |
| 2026-05-14 | 0.970 | 0.970 | 0.940 | 0.940 | 0.911 | 113,000 |
| 2026-05-13 | 0.950 | 0.960 | 0.920 | 0.960 | 0.930 | 44,000 |
| 2026-05-12 | 0.920 | 0.960 | 0.910 | 0.960 | 0.930 | 22,000 |
| 2026-05-11 | 0.950 | 0.960 | 0.950 | 0.950 | 0.921 | 60,000 |
| 2026-05-07 | 0.960 | 0.960 | 0.910 | 0.940 | 0.911 | 64,000 |
| 2026-05-06 | 0.930 | 0.940 | 0.920 | 0.940 | 0.911 | 10,000 |
| 2026-05-05 | 0.900 | 0.920 | 0.880 | 0.920 | 0.891 | 65,000 |
| 2026-04-30 | 0.910 | 0.920 | 0.900 | 0.920 | 0.891 | 11,000 |
| 2026-04-28 | 0.910 | 0.910 | 0.910 | 0.910 | 0.882 | 14,000 |
| 2026-04-27 | 0.930 | 0.930 | 0.900 | 0.910 | 0.882 | 65,000 |
| 2026-04-24 | 0.940 | 0.940 | 0.930 | 0.940 | 0.911 | 51,000 |
| 2026-04-23 | 0.950 | 0.950 | 0.930 | 0.940 | 0.911 | 41,000 |
| 2026-04-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.921 | 15,000 |
← NewerPage 2 of 2 · 96 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.